| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2021 | CNY | 5.1583 | 5.1833 | 5.0667 | 5.1417 | 5.1417 | -0.017 (-0.32%) | 11,220,250 |
| 27 May 2021 | CNY | 5.15 | 5.175 | 5.125 | 5.1583 | 5.1583 | 0.0 (0.0%) | 7,480,652 |
| 26 May 2021 | CNY | 5.15 | 5.1917 | 5.125 | 5.1583 | 5.1583 | 0.0 (0.0%) | 10,630,936 |
| 25 May 2021 | CNY | 5.025 | 5.225 | 5.0167 | 5.1583 | 5.1583 | +0.142 (+2.82%) | 17,798,347 |
| 24 May 2021 | CNY | 5.075 | 5.075 | 5.0083 | 5.0167 | 5.0167 | -0.042 (-0.82%) | 6,624,763 |
| 21 May 2021 | CNY | 4.9417 | 5.1333 | 4.9417 | 5.0583 | 5.0583 | +0.083 (+1.67%) | 15,513,440 |
| 20 May 2021 | CNY | 5.1167 | 5.1333 | 4.9583 | 4.975 | 4.975 | -0.15 (-2.93%) | 17,504,952 |
| 19 May 2021 | CNY | 5.15 | 5.175 | 5.1167 | 5.125 | 5.125 | -0.025 (-0.49%) | 7,844,508 |
| 18 May 2021 | CNY | 5.175 | 5.1917 | 5.1167 | 5.15 | 5.15 | -0.017 (-0.32%) | 8,917,656 |
| 17 May 2021 | CNY | 5.1833 | 5.2333 | 5.1333 | 5.1667 | 5.1667 | -0.017 (-0.32%) | 9,631,360 |
| 14 May 2021 | CNY | 5.1333 | 5.2083 | 5.1333 | 5.1833 | 5.1833 | +0.05 (+0.97%) | 9,776,151 |
| 13 May 2021 | CNY | 5.2333 | 5.2417 | 5.1333 | 5.1333 | 5.1333 | -0.092 (-1.76%) | 9,471,607 |
| 12 May 2021 | CNY | 5.2417 | 5.2917 | 5.1833 | 5.225 | 5.225 | -0.025 (-0.48%) | 13,460,502 |
| 11 May 2021 | CNY | 5.1167 | 5.2583 | 5.075 | 5.25 | 5.25 | +0.133 (+2.61%) | 13,693,767 |
| 10 May 2021 | CNY | 5.1917 | 5.2083 | 5.075 | 5.1167 | 5.1167 | -0.075 (-1.44%) | 14,288,878 |
| 7 May 2021 | CNY | 5.3 | 5.325 | 5.1833 | 5.1917 | 5.1917 | -0.1 (-1.89%) | 13,952,580 |
| 6 May 2021 | CNY | 5.275 | 5.3833 | 5.2667 | 5.2917 | 5.2917 | -0.033 (-0.63%) | 13,583,048 |
| 30 Apr 2021 | CNY | 5.675 | 5.7 | 5.3083 | 5.325 | 5.325 | -0.392 (-6.85%) | 34,767,855 |
| 29 Apr 2021 | CNY | 5.7583 | 5.8083 | 5.7083 | 5.7167 | 5.7167 | -0.092 (-1.58%) | 12,575,450 |
| 28 Apr 2021 | CNY | 5.8833 | 5.9083 | 5.7667 | 5.8083 | 5.8083 | -0.017 (-0.29%) | 12,417,891 |
| 27 Apr 2021 | CNY | 5.9583 | 5.9667 | 5.75 | 5.825 | 5.825 | -0.117 (-1.96%) | 20,208,777 |
| 26 Apr 2021 | CNY | 5.825 | 5.9583 | 5.7583 | 5.9417 | 5.9417 | +0.092 (+1.57%) | 15,835,202 |
| 23 Apr 2021 | CNY | 5.9333 | 5.9333 | 5.825 | 5.85 | 5.85 | -0.083 (-1.40%) | 10,793,761 |
| 22 Apr 2021 | CNY | 5.85 | 5.95 | 5.8083 | 5.9333 | 5.9333 | +0.083 (+1.42%) | 12,805,999 |
| 21 Apr 2021 | CNY | 5.9167 | 5.9167 | 5.825 | 5.85 | 5.85 | -0.075 (-1.27%) | 11,281,614 |
| 20 Apr 2021 | CNY | 5.95 | 5.975 | 5.9083 | 5.925 | 5.925 | -0.025 (-0.42%) | 9,656,401 |
| 19 Apr 2021 | CNY | 5.9333 | 5.9917 | 5.875 | 5.95 | 5.95 | +0.017 (+0.28%) | 14,648,251 |
| 16 Apr 2021 | CNY | 5.9583 | 5.975 | 5.8417 | 5.9333 | 5.9333 | -0.008 (-0.14%) | 21,381,150 |
| 15 Apr 2021 | CNY | 5.9167 | 6.0583 | 5.9 | 5.9417 | 5.9417 | +0.033 (+0.57%) | 20,997,438 |
| 14 Apr 2021 | CNY | 5.7667 | 5.9417 | 5.7167 | 5.9083 | 5.9083 | +0.175 (+3.05%) | 10,887,988 |
